40.45
+2.14(+5.59%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 38.62 | 40.32 | 40.32 | 40.65 | 37.89 | 2.73M |
September 05, 2025 | 37.78 | 38.31 | 38.31 | 38.69 | 37.36 | 2.19M |
September 04, 2025 | 39.55 | 37.81 | 37.81 | 40.38 | 36.68 | 3.02M |
September 03, 2025 | 42.31 | 39.6 | 39.6 | 42.76 | 39.36 | 2.94M |
September 02, 2025 | 40.19 | 42.21 | 42.21 | 42.54 | 39.7 | 4.55M |
September 01, 2025 | 40.11 | 40.19 | 40.19 | 40.88 | 39 | 2.56M |
August 29, 2025 | 40.4 | 40.48 | 40.48 | 41 | 39.51 | 2.39M |
August 28, 2025 | 39.32 | 40.3 | 40.3 | 40.6 | 39 | 2.96M |
August 27, 2025 | 40.1 | 39 | 39 | 40.77 | 38.82 | 2.38M |
August 26, 2025 | 40.69 | 40.2 | 40.2 | 41.28 | 40.2 | 1.64M |
August 25, 2025 | 41.09 | 40.5 | 40.5 | 42.54 | 40.01 | 2.62M |
August 22, 2025 | 41.12 | 41.03 | 41.03 | 41.9 | 41.01 | 2.27M |
August 21, 2025 | 40.11 | 41.25 | 41.25 | 42.5 | 40.11 | 3.12M |
August 20, 2025 | 40.27 | 40.28 | 40.28 | 40.56 | 39.51 | 1.74M |
August 19, 2025 | 40.35 | 40.07 | 40.07 | 40.49 | 39.01 | 2.37M |
August 18, 2025 | 39.66 | 39.86 | 39.86 | 40.35 | 39.5 | 2.19M |
August 15, 2025 | 38.86 | 39.48 | 39.48 | 39.81 | 38.8 | 1.93M |
August 14, 2025 | 40.35 | 38.86 | 38.86 | 40.35 | 38.7 | 2.83M |
August 13, 2025 | 40 | 40.18 | 40.18 | 40.98 | 39.7 | 2.35M |
August 12, 2025 | 41.49 | 39.92 | 39.92 | 41.87 | 39.65 | 2.19M |
August 11, 2025 | 39.34 | 41.2 | 41.2 | 41.78 | 39.01 | 2.85M |
August 08, 2025 | 39.06 | 39.3 | 39.3 | 39.55 | 38.1 | 1.92M |
August 07, 2025 | 38.8 | 39 | 39 | 39.69 | 38.8 | 1.95M |
August 06, 2025 | 39.86 | 38.96 | 38.96 | 39.96 | 38.8 | 3M |
August 05, 2025 | 40.2 | 39.48 | 39.48 | 40.47 | 39 | 3.06M |
August 04, 2025 | 39.03 | 40.06 | 40.06 | 40.25 | 37.82 | 3.65M |
August 01, 2025 | 38.42 | 38.8 | 38.8 | 39.1 | 37.56 | 3.48M |
July 31, 2025 | 38.33 | 37.63 | 37.63 | 38.5 | 37.03 | 4.18M |
July 30, 2025 | 36.8 | 38.36 | 38.36 | 38.88 | 36.57 | 5.94M |
July 29, 2025 | 33.39 | 35.7 | 35.7 | 36 | 33.01 | 3.93M |
July 28, 2025 | 32.64 | 33.24 | 33.24 | 33.62 | 32.58 | 1.41M |
July 25, 2025 | 32.65 | 32.65 | 32.65 | 32.73 | 32.4 | 700,049 |
July 24, 2025 | 32.88 | 32.65 | 32.65 | 33.09 | 32.51 | 945,338 |
July 23, 2025 | 33.47 | 32.67 | 32.67 | 33.47 | 32.61 | 976,026 |
July 22, 2025 | 33.17 | 33.25 | 33.25 | 33.73 | 32.93 | 1.21M |
July 21, 2025 | 33 | 33.49 | 33.49 | 33.87 | 32.96 | 1.7M |
July 18, 2025 | 33.12 | 32.86 | 32.86 | 33.12 | 32.45 | 894,791 |
July 17, 2025 | 33.08 | 32.96 | 32.96 | 33.26 | 32.7 | 784,132 |
July 16, 2025 | 32.97 | 32.85 | 32.85 | 33.32 | 32.7 | 829,400 |
July 15, 2025 | 33.17 | 32.91 | 32.91 | 33.19 | 32.45 | 784,127 |
July 14, 2025 | 32.55 | 32.83 | 32.83 | 33.14 | 32.55 | 900,342 |
July 11, 2025 | 32.96 | 32.81 | 32.81 | 33.05 | 32.61 | 958,049 |
July 10, 2025 | 33.38 | 33 | 33 | 33.72 | 32.42 | 1.39M |
July 09, 2025 | 32.5 | 33.37 | 33.37 | 34.33 | 32.33 | 2.62M |
July 08, 2025 | 31.88 | 32.59 | 32.59 | 32.88 | 31.71 | 1.44M |
July 07, 2025 | 31.78 | 31.95 | 31.95 | 32.06 | 31.28 | 747,682 |
July 04, 2025 | 31.4 | 31.62 | 31.62 | 31.65 | 31.01 | 922,532 |
July 03, 2025 | 31.65 | 31.61 | 31.61 | 31.96 | 31.33 | 1.06M |
July 02, 2025 | 32.35 | 31.75 | 31.75 | 32.35 | 31.52 | 985,337 |
July 01, 2025 | 32.63 | 32.2 | 32.2 | 32.63 | 31.88 | 1.26M |
June 30, 2025 | 32.08 | 32.63 | 32.63 | 33.33 | 32.08 | 1.8M |
June 27, 2025 | 32.06 | 32.27 | 32.27 | 32.55 | 31.71 | 1.38M |
June 26, 2025 | 32 | 32.06 | 32.06 | 32.34 | 31.81 | 1.12M |
June 25, 2025 | 31.99 | 32.16 | 32.16 | 32.26 | 31.77 | 1.11M |
June 24, 2025 | 31.36 | 31.84 | 31.84 | 31.98 | 31.18 | 1.1M |
June 23, 2025 | 30.9 | 31.05 | 31.05 | 31.48 | 30.5 | 1.64M |
June 20, 2025 | 32.53 | 31.16 | 31.16 | 32.53 | 31.11 | 1.28M |
June 19, 2025 | 32.4 | 32.15 | 32.15 | 32.95 | 31.87 | 1.54M |
June 18, 2025 | 31.78 | 32.5 | 32.5 | 32.6 | 31.32 | 1.44M |
June 17, 2025 | 32.11 | 31.9 | 31.9 | 32.41 | 31.8 | 891,623 |